597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,185400,147910760,6880,6880,6880,6880,256
|
|
20241107,185300,147910760,6880,6880,6880,6880,0
|
|
20241107,185200,147910760,6880,6880,6880,6880,0
|
|
20241107,185100,147910760,6880,6880,6880,6880,0
|
|
20241107,185000,147910760,6880,6880,6880,6880,0
|
|
20241107,184900,147910760,6880,6880,6880,6880,0
|
|
20241107,184800,147910760,6880,6880,6880,6880,0
|
|
20241107,184700,147910760,6880,6880,6880,6880,0
|
|
20241107,184600,147910760,6880,6880,6880,6880,0
|
|
20241107,184500,147910760,6880,6880,6880,6880,0
|
|
20241107,184400,147910760,6880,6880,6880,6880,0
|
|
20241107,184300,147910760,6880,6880,6880,6880,0
|
|
20241107,184200,147910760,6880,6880,6880,6880,0
|
|
20241107,184100,147910760,6880,6880,6880,6880,0
|
|
20241107,184000,147910760,6880,6880,6880,6880,0
|
|
20241107,183900,147910760,6880,6880,6880,6880,0
|
|
20241107,183800,147910760,6880,6880,6880,6880,0
|
|
20241107,183700,147910760,6880,6880,6880,6880,0
|
|
20241107,183600,147910760,6880,6880,6880,6880,0
|
|
20241107,183500,147910760,6880,6880,6880,6880,0
|
|
20241107,183400,147910760,6880,6880,6880,6880,0
|
|
20241107,183300,147910760,6880,6880,6880,6880,0
|
|
20241107,183200,147910760,6880,6880,6880,6880,0
|
|
20241107,183100,147910760,6880,6880,6880,6880,0
|
|
20241107,183000,147910760,6880,6880,6880,6880,0
|
|
20241107,182900,147910760,6880,6880,6880,6880,0
|
|
20241107,182800,147910760,6880,6880,6880,6880,0
|
|
20241107,182700,147910760,6880,6880,6880,6880,0
|
|
20241107,182600,147910760,6880,6880,6880,6880,0
|
|
20241107,182500,147910760,6880,6880,6880,6880,0
|
|
20241107,182400,147910760,6880,6880,6880,6880,256
|
|
20241107,182300,147910760,6880,6880,6880,6880,0
|
|
20241107,182200,147910760,6880,6880,6880,6880,0
|
|
20241107,182100,147910760,6880,6880,6880,6880,0
|
|
20241107,182000,147910760,6880,6880,6880,6880,0
|
|
20241107,181900,147910760,6880,6880,6880,6880,0
|
|
20241107,181800,147910760,6880,6880,6880,6880,0
|
|
20241107,181700,147910760,6880,6880,6880,6880,0
|
|
20241107,181600,147910760,6880,6880,6880,6880,0
|
|
20241107,181500,147910760,6880,6880,6880,6880,0
|
|
20241107,181400,147910760,6880,6880,6880,6880,0
|
|
20241107,181300,147910760,6880,6880,6880,6880,0
|
|
20241107,181200,147910760,6880,6880,6880,6880,0
|
|
20241107,181100,147910760,6880,6880,6880,6880,0
|
|
20241107,181000,147910760,6880,6880,6880,6880,0
|
|
20241107,180900,147910760,6880,6880,6880,6880,0
|
|
20241107,180800,147910760,6880,6880,6880,6880,0
|
|
20241107,180700,147910760,6880,6880,6880,6880,0
|
|
20241107,180600,147910760,6880,6880,6880,6880,0
|
|
20241107,180500,147910760,6880,6880,6880,6880,0
|
|
20241107,180400,147910760,6880,6880,6880,6880,0
|
|
20241107,180300,147910760,6880,6880,6880,6880,0
|
|
20241107,180200,147910760,6880,6880,6880,6880,0
|
|
20241107,180100,147910760,6880,6880,6880,6880,0
|
|
20241107,180000,147910760,6880,6880,6880,6880,0
|
|
20241107,175900,147910760,6880,6880,6880,6880,0
|
|
20241107,175800,147910760,6880,6880,6880,6880,0
|
|
20241107,175700,147910760,6880,6880,6880,6880,0
|
|
20241107,175600,147910760,6880,6880,6880,6880,0
|
|
20241107,175500,147910760,6880,6880,6880,6880,0
|
|
20241107,175400,147910760,6880,6880,6880,6880,256
|
|
20241107,175300,147910760,6880,6880,6880,6880,0
|
|
20241107,175200,147910760,6880,6880,6880,6880,0
|
|
20241107,175100,147910760,6880,6880,6880,6880,0
|
|
20241107,175000,147910760,6880,6880,6880,6880,0
|
|
20241107,174900,147910760,6880,6880,6880,6880,0
|
|
20241107,174800,147910760,6880,6880,6880,6880,0
|
|
20241107,174700,147910760,6880,6880,6880,6880,0
|
|
20241107,174600,147910760,6880,6880,6880,6880,0
|
|
20241107,174500,147910760,6880,6880,6880,6880,0
|
|
20241107,174400,147910760,6880,6880,6880,6880,0
|
|
20241107,174300,147910760,6880,6880,6880,6880,0
|
|
20241107,174200,147910760,6880,6880,6880,6880,0
|
|
20241107,174100,147910760,6880,6880,6880,6880,0
|
|
20241107,174000,147910760,6880,6880,6880,6880,0
|
|
20241107,173900,147910760,6880,6880,6880,6880,0
|
|
20241107,173800,147910760,6880,6880,6880,6880,0
|
|
20241107,173700,147910760,6880,6880,6880,6880,0
|
|
20241107,173600,147910760,6880,6880,6880,6880,0
|
|
20241107,173500,147910760,6880,6880,6880,6880,0
|
|
20241107,173400,147910760,6880,6880,6880,6880,0
|
|
20241107,173300,147910760,6880,6880,6880,6880,0
|
|
20241107,173200,147910760,6880,6880,6880,6880,0
|
|
20241107,173100,147910760,6880,6880,6880,6880,0
|
|
20241107,173000,147910760,6880,6880,6880,6880,0
|
|
20241107,172900,147910760,6880,6880,6880,6880,0
|
|
20241107,172800,147910760,6880,6880,6880,6880,0
|
|
20241107,172700,147910760,6880,6880,6880,6880,0
|
|
20241107,172600,147910760,6880,6880,6880,6880,0
|
|
20241107,172500,147910760,6880,6880,6880,6880,0
|
|
20241107,172400,147910760,6880,6880,6880,6880,256
|
|
20241107,172300,147910760,6880,6880,6880,6880,0
|
|
20241107,172200,147910760,6880,6880,6880,6880,0
|
|
20241107,172100,147910760,6880,6880,6880,6880,0
|
|
20241107,172000,147910760,6880,6880,6880,6880,0
|
|
20241107,171900,147910760,6880,6880,6880,6880,0
|
|
20241107,171800,147910760,6880,6880,6880,6880,0
|
|
20241107,171700,147910760,6880,6880,6880,6880,0
|
|
20241107,171600,147910760,6880,6880,6880,6880,0
|
|
20241107,171500,147910760,6880,6880,6880,6880,0
|
|
20241107,171400,147910760,6880,6880,6880,6880,0
|
|
20241107,171300,147910760,6880,6880,6880,6880,0
|
|
20241107,171200,147910760,6880,6880,6880,6880,0
|
|
20241107,171100,147910760,6880,6880,6880,6880,0
|
|
20241107,171000,147910760,6880,6880,6880,6880,0
|
|
20241107,170900,147910760,6880,6880,6880,6880,0
|
|
20241107,170800,147910760,6880,6880,6880,6880,0
|
|
20241107,170700,147910760,6880,6880,6880,6880,0
|
|
20241107,170600,147910760,6880,6880,6880,6880,0
|
|
20241107,170500,147910760,6880,6880,6880,6880,0
|
|
20241107,170400,147910760,6880,6880,6880,6880,0
|
|
20241107,170300,147910760,6880,6880,6880,6880,0
|
|
20241107,170200,147910760,6880,6880,6880,6880,0
|
|
20241107,170100,147910760,6880,6880,6880,6880,0
|
|
20241107,170000,147910760,6880,6880,6880,6880,0
|
|
20241107,165900,147910760,6880,6880,6880,6880,0
|
|
20241107,165800,147910760,6880,6880,6880,6880,0
|
|
20241107,165700,147910760,6880,6880,6880,6880,0
|
|
20241107,165600,147910760,6880,6880,6880,6880,0
|
|
20241107,165500,147910760,6880,6880,6880,6880,0
|
|
20241107,165400,147910760,6880,6880,6880,6880,256
|
|
20241107,165300,147910760,6880,6880,6880,6880,0
|
|
20241107,165200,147910760,6880,6880,6880,6880,0
|
|
20241107,165100,147910760,6880,6880,6880,6880,0
|
|
20241107,165000,147910760,6880,6880,6880,6880,0
|
|
20241107,164900,147910760,6880,6880,6880,6880,0
|
|
20241107,164800,147910760,6880,6880,6880,6880,0
|
|
20241107,164700,147910760,6880,6880,6880,6880,0
|
|
20241107,164600,147910760,6880,6880,6880,6880,0
|
|
20241107,164500,147910760,6880,6880,6880,6880,0
|
|
20241107,164400,147910760,6880,6880,6880,6880,0
|
|
20241107,164300,147910760,6880,6880,6880,6880,0
|
|
20241107,164200,147910760,6880,6880,6880,6880,0
|
|
20241107,164100,147910760,6880,6880,6880,6880,0
|
|
20241107,164000,147910760,6880,6880,6880,6880,0
|
|
20241107,163900,147910760,6880,6880,6880,6880,0
|
|
20241107,163800,147910760,6880,6880,6880,6880,0
|
|
20241107,163700,147910760,6880,6880,6880,6880,0
|
|
20241107,163600,147910760,6880,6880,6880,6880,0
|
|
20241107,163500,147910760,6880,6880,6880,6880,0
|
|
20241107,163400,147910760,6880,6880,6880,6880,0
|
|
20241107,163300,147910760,6880,6880,6880,6880,0
|
|
20241107,163200,147910760,6880,6880,6880,6880,0
|
|
20241107,163100,147910760,6880,6880,6880,6880,0
|
|
20241107,163000,147910760,6880,6880,6880,6880,0
|
|
20241107,162900,147910760,6880,6880,6880,6880,0
|
|
20241107,162800,147910760,6880,6880,6880,6880,0
|
|
20241107,162700,147910760,6880,6880,6880,6880,0
|
|
20241107,162600,147910760,6880,6880,6880,6880,0
|
|
20241107,162500,147910760,6880,6880,6880,6880,0
|
|
20241107,162400,147910760,6880,6880,6880,6880,256
|
|
20241107,162300,147910760,6880,6880,6880,6880,0
|
|
20241107,162200,147910760,6880,6880,6880,6880,0
|
|
20241107,162100,147910760,6880,6880,6880,6880,0
|
|
20241107,162000,147910760,6880,6880,6880,6880,0
|
|
20241107,161900,147910760,6880,6880,6880,6880,0
|
|
20241107,161800,147910760,6880,6880,6880,6880,0
|
|
20241107,161700,147910760,6880,6880,6880,6880,0
|
|
20241107,161600,147910760,6880,6880,6880,6880,0
|
|
20241107,161500,147910760,6880,6880,6880,6880,0
|
|
20241107,161400,147910760,6880,6880,6880,6880,0
|
|
20241107,161300,147910760,6880,6880,6880,6880,0
|
|
20241107,161200,147910760,6880,6880,6880,6880,0
|
|
20241107,161100,147910760,6880,6880,6880,6880,0
|
|
20241107,161000,147910760,6880,6880,6880,6880,0
|
|
20241107,160900,147910760,6880,6880,6880,6880,0
|
|
20241107,160800,147910760,6880,6880,6880,6880,0
|
|
20241107,160700,147910760,6880,6880,6880,6880,0
|
|
20241107,160600,147910760,6880,6880,6880,6880,0
|
|
20241107,160500,147910760,6880,6880,6880,6880,0
|
|
20241107,160400,147910760,6880,6880,6880,6880,0
|
|
20241107,160300,147910760,6880,6880,6880,6880,0
|
|
20241107,160200,147910760,6880,6880,6880,6880,0
|
|
20241107,160100,147910760,6880,6880,6880,6880,0
|
|
20241107,160000,147910760,6880,6880,6880,6880,0
|
|
20241107,155900,147910760,6880,6880,6880,6880,0
|
|
20241107,155800,147910760,6880,6880,6880,6880,0
|
|
20241107,155700,147910760,6880,6880,6880,6880,0
|
|
20241107,155600,147910760,6880,6880,6880,6880,0
|
|
20241107,155500,147910760,6880,6880,6880,6880,0
|
|
20241107,155400,147910760,6880,6880,6880,6880,256
|
|
20241107,155300,147910760,6880,6880,6880,6880,0
|
|
20241107,155200,147910760,6880,6880,6880,6880,0
|
|
20241107,155100,147910760,6880,6880,6880,6880,0
|
|
20241107,155000,147910760,6880,6880,6880,6880,0
|
|
20241107,154900,147910760,6880,6880,6880,6880,0
|
|
20241107,154800,147910760,6880,6880,6880,6880,0
|
|
20241107,154700,147910760,6880,6880,6880,6880,0
|
|
20241107,154600,147910760,6880,6880,6880,6880,0
|
|
20241107,154500,147910760,6880,6880,6880,6880,0
|
|
20241107,154400,147910760,6880,6880,6880,6880,0
|
|
20241107,154300,147910760,6880,6880,6880,6880,0
|
|
20241107,154200,147910760,6880,6880,6880,6880,0
|
|
20241107,154100,147910760,6880,6880,6880,6880,0
|
|
20241107,154000,147910760,6880,6880,6880,6880,0
|
|
20241107,153900,147910760,6880,6880,6880,6880,0
|
|
20241107,153800,147910760,6880,6880,6880,6880,0
|
|
20241107,153700,147910760,6880,6880,6880,6880,0
|
|
20241107,153600,147910760,6880,6880,6880,6880,0
|
|
20241107,153500,147910760,6880,6880,6880,6880,0
|
|
20241107,153400,147910760,6880,6880,6880,6880,0
|
|
20241107,153300,147910760,6880,6880,6880,6880,0
|
|
20241107,153200,147910760,6880,6880,6880,6880,0
|
|
20241107,153100,147910760,6880,6880,6880,6880,0
|
|
20241107,153000,147910760,6880,6880,6880,6880,256
|
|
20241107,152900,146149480,6910,6910,6910,6910,0
|
|
20241107,152800,146149480,6910,6910,6910,6910,0
|
|
20241107,152700,146149480,6910,6910,6910,6910,0
|
|
20241107,152600,146149480,6910,6910,6910,6910,0
|
|
20241107,152500,146149480,6910,6910,6910,6910,0
|
|
20241107,152400,146149480,6910,6910,6910,6910,0
|
|
20241107,152300,146149480,6910,6910,6910,6910,0
|
|
20241107,152200,146149480,6910,6910,6910,6910,0
|
|
20241107,152100,146149480,6910,6910,6910,6910,0
|
|
20241107,152000,146149480,6910,6910,6910,6910,0
|
|
20241107,151900,146149480,6910,6880,6910,6880,140
|
|
20241107,151800,145183250,6890,6910,6910,6890,51
|
|
20241107,151700,144830860,6910,6910,6910,6910,0
|
|
20241107,151600,144830860,6910,6910,6910,6910,0
|
|
20241107,151500,144830860,6910,6910,6910,6910,0
|
|
20241107,151400,144830860,6910,6910,6910,6910,3
|
|
20241107,151300,144810130,6910,6910,6910,6910,0
|
|
20241107,151200,144810130,6910,6910,6910,6910,3
|
|
20241107,151100,144789400,6880,6880,6880,6880,0
|
|
20241107,151000,144789400,6880,6890,6890,6880,31
|
|
20241107,150900,144576030,6910,6910,6910,6910,0
|
|
20241107,150800,144576030,6910,6910,6910,6910,0
|
|
20241107,150700,144576030,6910,6910,6910,6910,0
|
|
20241107,150600,144576030,6910,6910,6910,6910,0
|
|
20241107,150500,144576030,6910,6890,6910,6890,2
|
|
20241107,150400,144562230,6910,6910,6910,6910,0
|
|
20241107,150300,144562230,6910,6900,6910,6880,61
|
|
20241107,150200,144142420,6910,6910,6910,6910,1
|
|
20241107,150100,144135510,6900,6900,6900,6900,0
|
|
20241107,150000,144135510,6900,6900,6900,6900,0
|
|
20241107,145900,144135510,6900,6900,6900,6900,0
|
|
20241107,145800,144135510,6900,6900,6900,6900,0
|
|
20241107,145700,144135510,6900,6900,6900,6900,70
|
|
20241107,145600,143652510,6880,6880,6880,6880,0
|
|
20241107,145500,143652510,6880,6880,6880,6880,0
|
|
20241107,145400,143652510,6880,6880,6880,6880,0
|
|
20241107,145300,143652510,6880,6890,6890,6880,217
|
|
20241107,145200,142159060,6900,6900,6900,6900,0
|
|
20241107,145100,142159060,6900,6900,6900,6900,10
|
|
20241107,145000,142090060,6900,6900,6900,6900,0
|
|
20241107,144900,142090060,6900,6900,6900,6900,0
|
|
20241107,144800,142090060,6900,6900,6900,6900,0
|
|
20241107,144700,142090060,6900,6900,6900,6900,0
|
|
20241107,144600,142090060,6900,6900,6900,6900,0
|
|
20241107,144500,142090060,6900,6900,6900,6900,2
|
|
20241107,144400,142076260,6900,6900,6900,6900,0
|
|
20241107,144300,142076260,6900,6900,6900,6900,0
|
|
20241107,144200,142076260,6900,6900,6900,6900,0
|
|
20241107,144100,142076260,6900,6900,6900,6900,0
|
|
20241107,144000,142076260,6900,6900,6900,6900,0
|
|
20241107,143900,142076260,6900,6900,6900,6900,0
|
|
20241107,143800,142076260,6900,6900,6900,6900,3
|
|
20241107,143700,142055560,6910,6910,6910,6910,0
|
|
20241107,143600,142055560,6910,6910,6910,6910,0
|
|
20241107,143500,142055560,6910,6910,6910,6910,0
|
|
20241107,143400,142055560,6910,6910,6910,6910,0
|
|
20241107,143300,142055560,6910,6910,6910,6910,0
|
|
20241107,143200,142055560,6910,6910,6910,6910,0
|
|
20241107,143100,142055560,6910,6910,6910,6910,0
|
|
20241107,143000,142055560,6910,6910,6910,6910,0
|
|
20241107,142900,142055560,6910,6910,6910,6910,0
|
|
20241107,142800,142055560,6910,6910,6910,6910,0
|
|
20241107,142700,142055560,6910,6910,6910,6910,0
|
|
20241107,142600,142055560,6910,6910,6910,6910,0
|
|
20241107,142500,142055560,6910,6910,6910,6910,1
|
|
20241107,142400,142048650,6910,6910,6910,6910,0
|
|
20241107,142300,142048650,6910,6910,6910,6910,98
|
|
20241107,142200,141371470,6920,6910,6920,6910,63
|
|
20241107,142100,140936130,6910,6880,6910,6880,3
|
|
20241107,142000,140915440,6890,6890,6890,6890,200
|
|
20241107,141900,139537440,6910,6900,6910,6900,100
|
|
20241107,141800,138846640,6920,6920,6920,6920,1
|
|
20241107,141700,138839720,6890,6890,6890,6890,0
|
|
20241107,141600,138839720,6890,6890,6890,6890,0
|
|
20241107,141500,138839720,6890,6890,6890,6890,0
|
|
20241107,141400,138839720,6890,6890,6890,6890,0
|
|
20241107,141300,138839720,6890,6890,6890,6890,0
|
|
20241107,141200,138839720,6890,6890,6890,6890,0
|
|
20241107,141100,138839720,6890,6890,6890,6890,0
|
|
20241107,141000,138839720,6890,6890,6890,6890,180
|
|
20241107,140900,137599520,6910,6910,6910,6910,0
|
|
20241107,140800,137599520,6910,6910,6910,6910,0
|
|
20241107,140700,137599520,6910,6910,6910,6910,0
|
|
20241107,140600,137599520,6910,6910,6910,6910,0
|
|
20241107,140500,137599520,6910,6910,6910,6910,100
|
|
20241107,140400,136908520,6920,6920,6920,6920,0
|
|
20241107,140300,136908520,6920,6920,6920,6920,0
|
|
20241107,140200,136908520,6920,6920,6920,6920,0
|
|
20241107,140100,136908520,6920,6920,6920,6920,0
|
|
20241107,140000,136908520,6920,6920,6920,6920,0
|
|
20241107,135900,136908520,6920,6920,6920,6920,0
|
|
20241107,135800,136908520,6920,6920,6920,6920,1
|
|
20241107,135700,136901600,6880,6880,6880,6880,0
|
|
20241107,135600,136901600,6880,6880,6880,6880,0
|
|
20241107,135500,136901600,6880,6880,6880,6880,0
|
|
20241107,135400,136901600,6880,6880,6880,6880,0
|
|
20241107,135300,136901600,6880,6880,6880,6880,0
|
|
20241107,135200,136901600,6880,6880,6880,6880,0
|
|
20241107,135100,136901600,6880,6880,6880,6880,45
|
|
20241107,135000,136592000,6930,6930,6930,6930,0
|
|
20241107,134900,136592000,6930,6930,6930,6930,0
|
|
20241107,134800,136592000,6930,6900,6930,6900,256
|
|
20241107,134700,134823410,6900,6900,6900,6900,0
|
|
20241107,134600,134823410,6900,6900,6900,6900,0
|
|
20241107,134500,134823410,6900,6900,6900,6900,0
|
|
20241107,134400,134823410,6900,6900,6900,6900,0
|
|
20241107,134300,134823410,6900,6900,6900,6900,0
|
|
20241107,134200,134823410,6900,6900,6900,6900,0
|
|
20241107,134100,134823410,6900,6880,6900,6880,124
|
|
20241107,134000,133969660,6880,6880,6880,6880,30
|
|
20241107,133900,133763260,6890,6890,6890,6890,0
|
|
20241107,133800,133763260,6890,6890,6890,6890,1
|
|
20241107,133700,133756370,6880,6880,6880,6880,0
|
|
20241107,133600,133756370,6880,6890,6890,6880,27
|
|
20241107,133500,133570590,6890,6890,6890,6890,0
|
|
20241107,133400,133570590,6890,6890,6890,6890,0
|
|
20241107,133300,133570590,6890,6890,6890,6890,0
|
|
20241107,133200,133570590,6890,6890,6890,6890,0
|
|
20241107,133100,133570590,6890,6890,6890,6890,0
|
|
20241107,133000,133570590,6890,6890,6890,6890,0
|
|
20241107,132900,133570590,6890,6890,6890,6890,0
|
|
20241107,132800,133570590,6890,6890,6890,6890,0
|
|
20241107,132700,133570590,6890,6890,6890,6890,0
|
|
20241107,132600,133570590,6890,6890,6890,6890,0
|
|
20241107,132500,133570590,6890,6890,6890,6890,15
|
|
20241107,132400,133467240,6890,6890,6890,6890,200
|
|
20241107,132300,132089240,6900,6900,6900,6900,0
|
|
20241107,132200,132089240,6900,6900,6900,6900,0
|
|
20241107,132100,132089240,6900,6900,6900,6900,0
|
|
20241107,132000,132089240,6900,6900,6900,6900,30
|
|
20241107,131900,131882240,6900,6900,6900,6900,0
|
|
20241107,131800,131882240,6900,6900,6900,6900,0
|
|
20241107,131700,131882240,6900,6900,6900,6900,0
|
|
20241107,131600,131882240,6900,6900,6900,6900,0
|
|
20241107,131500,131882240,6900,6900,6900,6900,1
|
|
20241107,131400,131875340,6900,6900,6900,6900,0
|
|
20241107,131300,131875340,6900,6900,6900,6900,0
|
|
20241107,131200,131875340,6900,6900,6900,6900,0
|
|
20241107,131100,131875340,6900,6900,6900,6900,0
|
|
20241107,131000,131875340,6900,6900,6900,6900,0
|
|
20241107,130900,131875340,6900,6900,6900,6900,0
|
|
20241107,130800,131875340,6900,6900,6900,6900,179
|
|
20241107,130700,130640240,6900,6900,6900,6900,0
|
|
20241107,130600,130640240,6900,6900,6900,6900,0
|
|
20241107,130500,130640240,6900,6900,6900,6900,0
|
|
20241107,130400,130640240,6900,6900,6900,6900,0
|
|
20241107,130300,130640240,6900,6900,6900,6900,4
|
|
20241107,130200,130612640,6900,6900,6900,6900,1
|
|
20241107,130100,130605740,6920,6920,6920,6920,0
|
|
20241107,130000,130605740,6920,6920,6920,6920,0
|
|
20241107,125900,130605740,6920,6920,6920,6920,0
|
|
20241107,125800,130605740,6920,6920,6920,6920,0
|
|
20241107,125700,130605740,6920,6920,6920,6920,80
|
|
20241107,125600,130052140,6920,6920,6920,6920,0
|
|
20241107,125500,130052140,6920,6920,6920,6920,1
|
|
20241107,125400,130045220,6920,6920,6920,6920,0
|
|
20241107,125300,130045220,6920,6910,6920,6910,2
|
|
20241107,125200,130031390,6900,6900,6900,6900,0
|
|
20241107,125100,130031390,6900,6900,6900,6900,0
|
|
20241107,125000,130031390,6900,6900,6900,6900,0
|
|
20241107,124900,130031390,6900,6900,6900,6900,0
|
|
20241107,124800,130031390,6900,6900,6900,6900,0
|
|
20241107,124700,130031390,6900,6900,6900,6900,0
|
|
20241107,124600,130031390,6900,6900,6900,6900,0
|
|
20241107,124500,130031390,6900,6900,6900,6900,0
|
|
20241107,124400,130031390,6900,6900,6900,6900,15
|
|
20241107,124300,129927890,6900,6900,6900,6900,0
|
|
20241107,124200,129927890,6900,6900,6900,6900,43
|
|
20241107,124100,129631190,6900,6900,6900,6900,0
|
|
20241107,124000,129631190,6900,6900,6900,6900,0
|
|
20241107,123900,129631190,6900,6900,6900,6900,0
|
|
20241107,123800,129631190,6900,6900,6900,6900,0
|
|
20241107,123700,129631190,6900,6900,6900,6900,0
|
|
20241107,123600,129631190,6900,6900,6900,6900,0
|
|
20241107,123500,129631190,6900,6900,6900,6900,0
|
|
20241107,123400,129631190,6900,6900,6900,6900,0
|
|
20241107,123300,129631190,6900,6900,6900,6900,0
|
|
20241107,123200,129631190,6900,6900,6900,6900,0
|
|
20241107,123100,129631190,6900,6900,6900,6900,0
|
|
20241107,123000,129631190,6900,6900,6900,6900,0
|
|
20241107,122900,129631190,6900,6900,6900,6900,2663
|
|
20241107,122800,111256490,6900,6900,6900,6900,0
|
|
20241107,122700,111256490,6900,6900,6900,6900,0
|
|
20241107,122600,111256490,6900,6900,6900,6900,0
|
|
20241107,122500,111256490,6900,6900,6900,6900,0
|
|
20241107,122400,111256490,6900,6900,6900,6900,0
|
|
20241107,122300,111256490,6900,6900,6900,6900,0
|
|
20241107,122200,111256490,6900,6900,6900,6900,474
|
|
20241107,122100,107985890,6900,6900,6900,6900,0
|
|
20241107,122000,107985890,6900,6900,6900,6900,0
|
|
20241107,121900,107985890,6900,6900,6900,6900,0
|
|
20241107,121800,107985890,6900,6900,6900,6900,0
|
|
20241107,121700,107985890,6900,6900,6900,6900,0
|
|
20241107,121600,107985890,6900,6900,6900,6900,0
|
|
20241107,121500,107985890,6900,6900,6900,6900,14
|
|
20241107,121400,107889290,6900,6900,6900,6900,0
|
|
20241107,121300,107889290,6900,6900,6900,6900,0
|
|
20241107,121200,107889290,6900,6900,6900,6900,0
|
|
20241107,121100,107889290,6900,6900,6900,6900,50
|
|
20241107,121000,107544290,6890,6890,6890,6890,0
|
|
20241107,120900,107544290,6890,6890,6890,6890,0
|
|
20241107,120800,107544290,6890,6890,6890,6890,0
|
|
20241107,120700,107544290,6890,6890,6890,6890,0
|
|
20241107,120600,107544290,6890,6890,6890,6890,0
|
|
20241107,120500,107544290,6890,6890,6890,6890,0
|
|
20241107,120400,107544290,6890,6890,6890,6890,0
|
|
20241107,120300,107544290,6890,6890,6890,6890,145
|
|
20241107,120200,106545240,6900,6900,6900,6900,262
|
|
20241107,120100,104737440,6900,6900,6900,6900,0
|
|
20241107,120000,104737440,6900,6900,6900,6900,10
|
|
20241107,115900,104668440,6900,6900,6900,6900,0
|
|
20241107,115800,104668440,6900,6900,6900,6900,0
|
|
20241107,115700,104668440,6900,6900,6900,6900,0
|
|
20241107,115600,104668440,6900,6900,6900,6900,0
|
|
20241107,115500,104668440,6900,6900,6900,6900,0
|
|
20241107,115400,104668440,6900,6910,6910,6900,100
|
|
20241107,115300,103978220,6920,6920,6920,6920,113
|
|
20241107,115200,103196260,6920,6920,6920,6920,0
|
|
20241107,115100,103196260,6920,6920,6920,6920,0
|
|
20241107,115000,103196260,6920,6920,6920,6920,0
|
|
20241107,114900,103196260,6920,6920,6920,6920,0
|
|
20241107,114800,103196260,6920,6920,6920,6920,0
|
|
20241107,114700,103196260,6920,6920,6920,6920,0
|
|
20241107,114600,103196260,6920,6920,6920,6920,6
|
|
20241107,114500,103154740,6920,6920,6920,6920,0
|
|
20241107,114400,103154740,6920,6920,6920,6920,0
|
|
20241107,114300,103154740,6920,6920,6920,6920,0
|
|
20241107,114200,103154740,6920,6920,6920,6920,0
|
|
20241107,114100,103154740,6920,6920,6920,6920,0
|
|
20241107,114000,103154740,6920,6920,6920,6920,41
|
|
20241107,113900,102871020,6920,6920,6920,6920,0
|
|
20241107,113800,102871020,6920,6920,6920,6920,0
|
|
20241107,113700,102871020,6920,6920,6920,6920,0
|
|
20241107,113600,102871020,6920,6920,6920,6920,30
|
|
20241107,113500,102663420,6930,6930,6930,6930,0
|
|
20241107,113400,102663420,6930,6930,6930,6930,0
|
|
20241107,113300,102663420,6930,6930,6930,6930,0
|
|
20241107,113200,102663420,6930,6930,6930,6930,1
|
|
20241107,113100,102656490,6930,6930,6930,6930,0
|
|
20241107,113000,102656490,6930,6920,6930,6920,2
|
|
20241107,112900,102642640,6910,6910,6910,6910,0
|
|
20241107,112800,102642640,6910,6910,6910,6910,0
|
|
20241107,112700,102642640,6910,6910,6910,6910,0
|
|
20241107,112600,102642640,6910,6910,6910,6910,150
|
|
20241107,112500,101606140,6930,6930,6930,6930,0
|
|
20241107,112400,101606140,6930,6930,6930,6930,1
|
|
20241107,112300,101599210,6930,6930,6930,6930,0
|
|
20241107,112200,101599210,6930,6930,6930,6930,1
|
|
20241107,112100,101592280,6910,6910,6910,6910,0
|
|
20241107,112000,101592280,6910,6910,6910,6910,0
|
|
20241107,111900,101592280,6910,6910,6910,6910,15
|
|
20241107,111800,101488630,6950,6950,6950,6950,0
|
|
20241107,111700,101488630,6950,6950,6950,6950,0
|
|
20241107,111600,101488630,6950,6950,6950,6950,0
|
|
20241107,111500,101488630,6950,6950,6950,6950,0
|
|
20241107,111400,101488630,6950,6950,6950,6950,0
|
|
20241107,111300,101488630,6950,6950,6950,6950,60
|
|
20241107,111200,101071630,6950,6900,6950,6900,3
|
|
20241107,111100,101050880,6890,6860,6900,6860,4031
|
|
20241107,111000,73344380,6870,6870,6870,6870,0
|
|
20241107,110900,73344380,6870,6870,6870,6870,0
|
|
20241107,110800,73344380,6870,6870,6870,6870,0
|
|
20241107,110700,73344380,6870,6870,6870,6870,0
|
|
20241107,110600,73344380,6870,6870,6870,6870,0
|
|
20241107,110500,73344380,6870,6870,6870,6870,0
|
|
20241107,110400,73344380,6870,6870,6870,6870,72
|
|
20241107,110300,72849740,6820,6820,6820,6820,0
|
|
20241107,110200,72849740,6820,6820,6820,6820,0
|
|
20241107,110100,72849740,6820,6820,6820,6820,0
|
|
20241107,110000,72849740,6820,6820,6820,6820,0
|
|
20241107,105900,72849740,6820,6820,6820,6820,0
|
|
20241107,105800,72849740,6820,6830,6830,6820,471
|
|
20241107,105700,69636940,6870,6870,6870,6870,0
|
|
20241107,105600,69636940,6870,6870,6870,6870,0
|
|
20241107,105500,69636940,6870,6870,6870,6870,0
|
|
20241107,105400,69636940,6870,6870,6870,6870,72
|
|
20241107,105300,69142300,6870,6870,6870,6870,0
|
|
20241107,105200,69142300,6870,6870,6870,6870,0
|
|
20241107,105100,69142300,6870,6870,6870,6870,0
|
|
20241107,105000,69142300,6870,6870,6870,6870,0
|
|
20241107,104900,69142300,6870,6870,6870,6870,0
|
|
20241107,104800,69142300,6870,6870,6870,6870,0
|
|
20241107,104700,69142300,6870,6870,6870,6870,0
|
|
20241107,104600,69142300,6870,6870,6870,6870,0
|
|
20241107,104500,69142300,6870,6870,6870,6870,0
|
|
20241107,104400,69142300,6870,6870,6870,6870,80
|
|
20241107,104300,68592700,6870,6870,6870,6870,0
|
|
20241107,104200,68592700,6870,6850,6870,6850,959
|
|
20241107,104100,62017320,6850,6850,6850,6850,2
|
|
20241107,104000,62003620,6830,6830,6830,6830,0
|
|
20241107,103900,62003620,6830,6830,6830,6830,3
|
|
20241107,103800,61983130,6850,6850,6850,6850,0
|
|
20241107,103700,61983130,6850,6850,6850,6850,0
|
|
20241107,103600,61983130,6850,6850,6850,6850,0
|
|
20241107,103500,61983130,6850,6850,6850,6850,0
|
|
20241107,103400,61983130,6850,6850,6850,6850,0
|
|
20241107,103300,61983130,6850,6850,6850,6850,0
|
|
20241107,103200,61983130,6850,6850,6850,6850,0
|
|
20241107,103100,61983130,6850,6850,6850,6850,0
|
|
20241107,103000,61983130,6850,6850,6850,6850,0
|
|
20241107,102900,61983130,6850,6850,6850,6850,0
|
|
20241107,102800,61983130,6850,6850,6850,6850,0
|
|
20241107,102700,61983130,6850,6850,6850,6850,0
|
|
20241107,102600,61983130,6850,6850,6850,6850,0
|
|
20241107,102500,61983130,6850,6850,6850,6850,0
|
|
20241107,102400,61983130,6850,6850,6850,6850,0
|
|
20241107,102300,61983130,6850,6850,6850,6850,0
|
|
20241107,102200,61983130,6850,6850,6850,6850,0
|
|
20241107,102100,61983130,6850,6850,6850,6850,0
|
|
20241107,102000,61983130,6850,6850,6850,6850,605
|
|
20241107,101900,57838880,6850,6850,6850,6850,1
|
|
20241107,101800,57832030,6800,6830,6830,6800,1101
|
|
20241107,101700,50331580,6850,6850,6850,6850,0
|
|
20241107,101600,50331580,6850,6850,6850,6850,0
|
|
20241107,101500,50331580,6850,6850,6850,6850,0
|
|
20241107,101400,50331580,6850,6850,6850,6850,0
|
|
20241107,101300,50331580,6850,6850,6850,6850,0
|
|
20241107,101200,50331580,6850,6850,6850,6850,0
|
|
20241107,101100,50331580,6850,6850,6850,6850,0
|
|
20241107,101000,50331580,6850,6850,6850,6850,0
|
|
20241107,100900,50331580,6850,6850,6850,6850,220
|
|
20241107,100800,48824580,6850,6830,6850,6830,13
|
|
20241107,100700,48735750,6830,6830,6830,6830,0
|
|
20241107,100600,48735750,6830,6830,6830,6830,243
|
|
20241107,100500,47076060,6830,6830,6830,6830,0
|
|
20241107,100400,47076060,6830,6830,6830,6830,1001
|
|
20241107,100300,40239230,6850,6850,6850,6850,0
|
|
20241107,100200,40239230,6850,6850,6850,6850,0
|
|
20241107,100100,40239230,6850,6850,6850,6850,0
|
|
20241107,100000,40239230,6850,6850,6850,6850,0
|
|
20241107,095900,40239230,6850,6850,6850,6850,444
|
|
20241107,095800,37197830,6850,6850,6850,6850,0
|
|
20241107,095700,37197830,6850,6850,6850,6850,0
|
|
20241107,095600,37197830,6850,6850,6850,6850,0
|
|
20241107,095500,37197830,6850,6850,6850,6850,0
|
|
20241107,095400,37197830,6850,6850,6850,6850,0
|
|
20241107,095300,37197830,6850,6850,6850,6850,0
|
|
20241107,095200,37197830,6850,6850,6850,6850,0
|
|
20241107,095100,37197830,6850,6850,6850,6850,0
|
|
20241107,095000,37197830,6850,6850,6850,6850,0
|
|
20241107,094900,37197830,6850,6850,6850,6850,0
|
|
20241107,094800,37197830,6850,6850,6850,6850,3
|
|
20241107,094700,37177280,6810,6810,6810,6810,0
|
|
20241107,094600,37177280,6810,6810,6810,6810,660
|
|
20241107,094500,32682680,6860,6860,6860,6860,45
|
|
20241107,094400,32373980,6860,6860,6860,6860,0
|
|
20241107,094300,32373980,6860,6860,6860,6860,0
|
|
20241107,094200,32373980,6860,6860,6860,6860,0
|
|
20241107,094100,32373980,6860,6860,6860,6860,0
|
|
20241107,094000,32373980,6860,6860,6860,6860,1
|
|
20241107,093900,32367120,6810,6810,6810,6810,0
|
|
20241107,093800,32367120,6810,6810,6810,6810,0
|
|
20241107,093700,32367120,6810,6810,6810,6810,300
|
|
20241107,093600,30324120,6850,6850,6850,6850,20
|
|
20241107,093500,30187120,6860,6860,6860,6860,0
|
|
20241107,093400,30187120,6860,6840,6860,6820,940
|
|
20241107,093300,23770750,6870,6870,6870,6870,0
|
|
20241107,093200,23770750,6870,6870,6870,6870,0
|
|
20241107,093100,23770750,6870,6870,6870,6870,0
|
|
20241107,093000,23770750,6870,6870,6870,6870,0
|
|
20241107,092900,23770750,6870,6870,6870,6870,25
|
|
20241107,092800,23599000,6850,6850,6850,6850,0
|
|
20241107,092700,23599000,6850,6850,6850,6850,0
|
|
20241107,092600,23599000,6850,6850,6850,6850,0
|
|
20241107,092500,23599000,6850,6850,6850,6850,0
|
|
20241107,092400,23599000,6850,6850,6850,6850,0
|
|
20241107,092300,23599000,6850,6850,6850,6850,36
|
|
20241107,092200,23352400,6850,6850,6850,6850,0
|
|
20241107,092100,23352400,6850,6850,6850,6850,0
|
|
20241107,092000,23352400,6850,6850,6850,6850,4
|
|
20241107,091900,23325000,6890,6890,6890,6890,0
|
|
20241107,091800,23325000,6890,6890,6890,6890,0
|
|
20241107,091700,23325000,6890,6890,6890,6890,9
|
|
20241107,091600,23262990,6890,6890,6890,6890,0
|
|
20241107,091500,23262990,6890,6890,6890,6890,0
|
|
20241107,091400,23262990,6890,6890,6890,6890,14
|
|
20241107,091300,23166530,6890,6890,6890,6890,15
|
|
20241107,091200,23063180,6890,6890,6890,6890,1
|
|
20241107,091100,23056290,6870,6870,6870,6870,0
|
|
20241107,091000,23056290,6870,6870,6870,6870,50
|
|
20241107,090900,22712790,6870,6870,6870,6870,80
|
|
20241107,090800,22163190,6870,6870,6870,6870,0
|
|
20241107,090700,22163190,6870,6870,6870,6870,0
|
|
20241107,090600,22163190,6870,6870,6870,6870,0
|
|
20241107,090500,22163190,6870,6870,6870,6870,3
|
|
20241107,090400,22142580,6870,6870,6870,6870,15
|
|
20241107,090300,22039530,6870,6820,6870,6820,1467
|
|
20241107,090200,12034540,6830,6830,6830,6830,70
|
|
20241107,090100,11556440,6820,6840,6840,6820,1555
|
|
20241107,090000,950760,6840,6840,6840,6840,139
|